We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.15 | -4.7131147541 | 24.4 | 24.87 | 23.25 | 142822 | 24.08790552 | CS |
| 4 | -5.94 | -20.3494347379 | 29.19 | 29.265 | 22.8 | 199739 | 25.26321947 | CS |
| 12 | -7.08 | -23.3432245302 | 30.33 | 35.64 | 22.8 | 132919 | 28.7730701 | CS |
| 26 | -12.59 | -35.1283482143 | 35.84 | 36.69 | 22.8 | 94792 | 29.72509886 | CS |
| 52 | -3.75 | -13.8888888889 | 27 | 36.69 | 22.8 | 73742 | 29.71922291 | CS |
| 156 | -3.75 | -13.8888888889 | 27 | 36.69 | 22.8 | 73742 | 29.71922291 | CS |
| 260 | -3.75 | -13.8888888889 | 27 | 36.69 | 22.8 | 73742 | 29.71922291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 23.33 | -0.74 | -3.07 | 23.79 | 24.135 | 23.1086 | 213555 |
| 1732146000 | 24.07 | -0.49 | -2.00 | 24.56 | 24.73 | 24.01 | 107961 |
| 1732059600 | 24.56 | 0.53 | 2.21 | 24.44 | 24.56 | 24.1241 | 130588 |
| 1731973200 | 24.03 | 0.37 | 1.56 | 23.95 | 24.5 | 23.9 | 169216 |
| 1731714000 | 23.66 | -0.54 | -2.23 | 24.31 | 24.365 | 23.63 | 156033 |
| 1731627600 | 24.2 | 0.23 | 0.96 | 24.4 | 24.87 | 24.2 | 150312 |
| 1731541200 | 23.97 | 1.07 | 4.67 | 23.49 | 24.02 | 23.395 | 267033 |
| 1731454800 | 22.9 | -0.4 | -1.72 | 23.14 | 23.3 | 22.8 | 370244 |
| 1731368400 | 23.3 | -0.41 | -1.73 | 23.47 | 23.62 | 23.1 | 235755 |
| 1731109200 | 23.71 | -2.11 | -8.17 | 24.55 | 24.92 | 23.4312 | 530175 |
| 1731022800 | 25.82 | 0.41 | 1.61 | 25.54 | 26.2788 | 25.54 | 115080 |
| 1730936400 | 25.41 | 0.19 | 0.75 | 24.5 | 25.51 | 24.5 | 152551 |
| 1730850000 | 25.22 | -0.39 | -1.52 | 25.69 | 25.97 | 25.16 | 90027 |
| 1730763600 | 25.61 | -0.57 | -2.18 | 25.85 | 26.03 | 25.56 | 158567 |
| 1730500800 | 26.18 | -0.33 | -1.24 | 26.7 | 26.95 | 26.18 | 117032 |
| 1730414400 | 26.51 | -0.33 | -1.23 | 26.51 | 26.945 | 26.21 | 190110 |
| 1730328000 | 26.84 | -1.75 | -6.12 | 27.51 | 27.98 | 26.84 | 360411 |
| 1730241600 | 28.59 | 0.61 | 2.18 | 28.94 | 29.15 | 28.41 | 136283 |
| 1730155200 | 27.98 | -1.02 | -3.52 | 28.45 | 28.6 | 27.82 | 235784 |
| 1729896000 | 29 | 0 | 0.00 | 28.8 | 29.19 | 28.74 | 133892 |
| 1729809600 | 29 | -0.7 | -2.36 | 29.19 | 29.265 | 28.6 | 187720 |
| 1729723200 | 29.7 | -1.23 | -3.98 | 29.96 | 30.35 | 29.5503 | 215768 |
| 1729636800 | 30.93 | -0.6 | -1.90 | 31.5 | 31.5088 | 30.89 | 68758 |
| 1729550400 | 31.53 | -0.41 | -1.28 | 32.25 | 32.25 | 31.53 | 39427 |
| 1729291200 | 31.94 | -0.04 | -0.13 | 32 | 32.17 | 31.8357 | 46333 |
| 1729204800 | 31.98 | -0.24 | -0.74 | 31.96 | 32.261 | 31.82 | 67337 |
| 1729118400 | 32.22 | 0.21 | 0.66 | 32.2 | 32.455 | 32.14 | 41343 |
| 1729032000 | 32.009999 | -1.19 | -3.58 | 32.52 | 32.63 | 32 | 102584 |
| 1728945600 | 33.2 | -1.31 | -3.80 | 33.79 | 34.09 | 33.17 | 91485 |
| 1728686400 | 34.51 | -0.29 | -0.83 | 34.64 | 34.7 | 34.2328 | 68743 |
| 1728600000 | 34.8 | 0.62 | 1.81 | 34.3 | 34.97 | 34.25 | 32210 |
| 1728513600 | 34.18 | -0.49 | -1.41 | 34.22 | 34.55 | 34.05 | 57864 |
| 1728427200 | 34.67 | -0.96 | -2.69 | 34.89 | 34.89 | 34.4442 | 55816 |
| 1728340800 | 35.63 | 1.18 | 3.43 | 35.11 | 35.64 | 34.94 | 105718 |
| 1728081600 | 34.45 | -0.54 | -1.54 | 34.91 | 34.91 | 34.29 | 46414 |
| 1727995200 | 34.99 | 0.87 | 2.55 | 34.5 | 35.07 | 34.31 | 108556 |
| 1727908800 | 34.12 | 1.02 | 3.08 | 34.22 | 34.22 | 33.72 | 90320 |
| 1727822400 | 33.1 | 0.47 | 1.44 | 32.4 | 33.39 | 32.29 | 82284 |
| 1727736000 | 32.63 | -0.43 | -1.30 | 33.009999 | 33.09 | 32.43 | 90019 |
| 1727476800 | 33.06 | -0.31 | -0.93 | 33.13 | 33.42 | 33 | 80795 |
| 1727390400 | 33.369999 | 1.08 | 3.34 | 32.7 | 33.439999 | 32.7 | 133019 |
| 1727304000 | 32.29 | -1.29 | -3.84 | 32.509999 | 32.68 | 32.229999 | 162029 |
| 1727217600 | 33.58 | 0.52 | 1.57 | 33.25 | 33.66 | 33.17 | 90489 |
| 1727131200 | 33.06 | 0.36 | 1.10 | 32 | 33.2 | 32 | 136296 |
| 1726872000 | 32.7 | -1.35 | -3.96 | 32.96 | 33.02 | 32.42 | 123873 |
| 1726785600 | 34.05 | 0.97 | 2.93 | 34.18 | 34.18 | 33.7 | 151856 |
| 1726699200 | 33.08 | -0.2 | -0.60 | 33.439999 | 33.915 | 33.055 | 138310 |
| 1726612800 | 33.28 | -0.04 | -0.12 | 33.009999 | 33.56 | 32.909999 | 88873 |
| 1726526400 | 33.32 | 0.96 | 2.97 | 33.03 | 33.405 | 32.869999 | 143607 |
| 1726267200 | 32.36 | 0.51 | 1.60 | 31.97 | 32.68 | 31.85 | 184077 |
| 1726180800 | 31.85 | 1.86 | 6.20 | 31.59 | 32 | 31.33 | 385284 |
| 1726094400 | 29.99 | 0.31 | 1.04 | 29.71 | 30.22 | 29.6336 | 67787 |
| 1726008000 | 29.68 | -0.24 | -0.80 | 30.32 | 30.32 | 29.46 | 48973 |
| 1725921600 | 29.92 | -0.25 | -0.83 | 29.43 | 30.3 | 29.37 | 112719 |
| 1725662400 | 30.17 | 0.21 | 0.70 | 30.09 | 30.37 | 30 | 30691 |
| 1725576000 | 29.96 | -0.05 | -0.17 | 29.65 | 30.0999 | 29.6 | 65065 |
| 1725489600 | 30.01 | -0.24 | -0.79 | 29.86 | 30.6 | 29.7612 | 54191 |
| 1725403200 | 30.25 | -1.21 | -3.85 | 30.68 | 30.68 | 30 | 123171 |
| 1725057600 | 31.46 | 0.75 | 2.44 | 31.05 | 31.72 | 31.05 | 84705 |
| 1724971200 | 30.71 | 0.61 | 2.03 | 30.33 | 30.79 | 30.21 | 30633 |
| 1724884800 | 30.1 | -0.64 | -2.08 | 30.66 | 30.66 | 30.1 | 84329 |
| 1724798400 | 30.74 | -0.25 | -0.81 | 30.68 | 31 | 30.41 | 86331 |
| 1724712000 | 30.99 | 0.58 | 1.91 | 30.6 | 31.49 | 30.51 | 122828 |
| 1724452800 | 30.41 | 0.43 | 1.43 | 29.95 | 30.54 | 29.89 | 40778 |
| 1724366400 | 29.98 | -0.39 | -1.28 | 30.31 | 30.52 | 29.96 | 53385 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
